Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	11.00	11.33	11.00	11.19	7,523	+0.07(+0.61%)
Jul 28, 2006	11.09	11.30	11.09	11.12	3,622	+0.05(+0.42%)
Jul 27, 2006	11.17	11.17	11.07	11.08	11,725	+0.08(+0.71%)
Jul 26, 2006	11.12	11.12	11.00	11.00	7,052	-0.01(-0.06%)
Jul 25, 2006	11.09	11.10	11.00	11.00	28,209	-0.17(-1.52%)
Jul 24, 2006	11.27	11.27	11.18	11.18	24,849	-0.10(-0.85%)
Jul 21, 2006	11.33	11.35	11.00	11.27	28,593	-0.11(-1.00%)
Jul 20, 2006	11.28	11.38	11.28	11.38	4,636	+0.05(+0.44%)
Jul 19, 2006	11.19	11.43	11.19	11.33	8,408	+0.14(+1.27%)
Jul 18, 2006	11.18	11.19	11.18	11.19	7,675	+0.01(+0.13%)
Jul 17, 2006	11.42	11.42	11.18	11.18	33,954	-0.24(-2.14%)
Jul 14, 2006	11.72	11.72	11.39	11.42	78,577	-0.35(-3.01%)
Jul 13, 2006	11.76	11.79	11.76	11.78	4,509	+0.04(+0.31%)
Jul 12, 2006	11.71	11.74	11.71	11.74	2,556	+0.02(+0.17%)
Jul 11, 2006	11.71	11.72	11.71	11.72	29,596	-0.00(-0.04%)
Jul 10, 2006	11.71	11.73	11.71	11.73	5,085	+0.02(+0.15%)
Jul 07, 2006	11.73	11.73	11.71	11.71	6,553	-0.05(-0.45%)
Jul 06, 2006	11.80	11.80	11.76	11.76	29,385	+0.11(+0.91%)
Jul 05, 2006	11.67	11.67	11.65	11.65	106,125	-0.07(-0.60%)
Jul 03, 2006	11.73	11.73	11.73	11.73	0	+0.00(+0.00%)
Jun 30, 2006	11.73	11.73	11.73	11.73	3,946	-0.02(-0.18%)
Jun 29, 2006	11.71	11.76	11.71	11.75	12,684	+0.04(+0.33%)
Jun 28, 2006	11.71	11.71	11.71	11.71	8,315	-0.05(-0.45%)
Jun 27, 2006	11.66	11.76	11.66	11.76	5,369	+0.05(+0.45%)
Jun 26, 2006	11.84	11.84	11.71	11.71	11,838	-0.01(-0.12%)
Jun 23, 2006	11.72	11.72	11.72	11.72	1,265	+0.00(+0.00%)
Jun 22, 2006	11.76	11.76	11.71	11.72	16,771	+0.00(+0.03%)
Jun 21, 2006	11.72	11.80	11.71	11.72	4,053	-0.03(-0.27%)
Jun 20, 2006	11.79	11.80	11.67	11.75	12,898	+0.04(+0.36%)
Jun 19, 2006	11.71	11.71	11.71	11.71	1,479	-0.09(-0.75%)
Jun 16, 2006	11.71	11.80	11.71	11.80	15,643	+0.06(+0.54%)
Jun 15, 2006	11.79	11.79	11.73	11.73	2,441	-0.02(-0.18%)
Jun 14, 2006	11.75	11.75	11.75	11.75	281	-0.05(-0.40%)
Jun 13, 2006	11.66	11.88	11.66	11.80	16,145	-0.03(-0.24%)
Jun 12, 2006	11.54	11.88	11.54	11.83	3,416	+0.05(+0.42%)
Jun 09, 2006	11.62	11.87	11.62	11.78	13,845	+0.18(+1.59%)
Jun 08, 2006	11.56	11.59	11.56	11.59	15,784	+0.06(+0.55%)
Jun 07, 2006	11.62	11.62	11.53	11.53	6,545	-0.09(-0.76%)
Jun 06, 2006	11.62	11.62	11.62	11.62	5,919	+0.04(+0.31%)
Jun 05, 2006	11.59	11.66	11.55	11.58	11,274	-0.09(-0.76%)
Jun 02, 2006	11.71	11.71	11.67	11.67	5,383	+0.02(+0.15%)
Jun 01, 2006	11.65	11.65	11.56	11.65	6,029	+0.00(+0.00%)
May 31, 2006	11.53	11.65	11.51	11.65	16,706	+0.11(+0.92%)
May 30, 2006	11.49	11.62	11.44	11.55	41,728	+0.06(+0.49%)
May 26, 2006	11.49	11.49	11.49	11.49	662	+0.00(+0.00%)
May 25, 2006	11.44	11.49	11.44	11.49	23,198	+0.00(+0.00%)
May 24, 2006	11.52	11.52	11.48	11.49	3,495	-0.03(-0.28%)
May 23, 2006	11.52	11.52	11.48	11.52	23,818	+0.05(+0.43%)
May 22, 2006	11.53	11.53	11.47	11.47	4,515	-0.06(-0.49%)
May 19, 2006	11.57	11.57	11.44	11.53	26,603	+0.00(+0.00%)
May 18, 2006	11.57	11.58	11.53	11.53	18,691	-0.11(-0.95%)
May 17, 2006	11.68	11.68	11.53	11.64	37,331	-0.24(-2.06%)
May 16, 2006	11.88	12.06	11.83	11.88	6,232	+0.04(+0.33%)
May 15, 2006	11.71	12.03	11.67	11.85	18,240	+0.14(+1.18%)
May 12, 2006	11.71	11.71	11.69	11.71	11,241	-0.04(-0.33%)
May 11, 2006	11.74	11.75	11.74	11.75	2,500	+0.02(+0.18%)
May 10, 2006	11.73	11.73	11.73	11.73	5,271	-0.03(-0.26%)
May 09, 2006	11.78	11.78	11.74	11.76	7,179	-0.02(-0.19%)
May 08, 2006	11.90	11.90	11.78	11.78	5,389	-0.15(-1.28%)
May 05, 2006	11.81	11.96	11.81	11.93	8,394	-0.09(-0.71%)
May 04, 2006	11.99	12.02	11.80	12.02	12,002	-0.08(-0.67%)
May 03, 2006	12.12	12.15	12.06	12.10	77,410	+0.00(+0.00%)
May 02, 2006	12.20	12.21	12.10	12.10	10,527	-0.14(-1.16%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.